7247 (株)ミクニ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 380 | 380 | 363 | 373 | 8,000 | 373 |
| 2007-12-27 | 380 | 385 | 375 | 380 | 24,000 | 380 |
| 2007-12-26 | 364 | 370 | 364 | 370 | 18,000 | 370 |
| 2007-12-25 | 360 | 365 | 358 | 359 | 24,000 | 359 |
| 2007-12-21 | 341 | 357 | 341 | 357 | 68,000 | 357 |
| 2007-12-20 | 344 | 355 | 344 | 348 | 42,000 | 348 |
| 2007-12-19 | 337 | 345 | 337 | 340 | 20,000 | 340 |
| 2007-12-18 | 335 | 338 | 330 | 335 | 63,000 | 335 |
| 2007-12-17 | 353 | 354 | 340 | 340 | 29,000 | 340 |
| 2007-12-14 | 352 | 355 | 351 | 353 | 28,000 | 353 |
| 2007-12-13 | 352 | 353 | 350 | 350 | 212,000 | 350 |
| 2007-12-12 | 355 | 358 | 351 | 354 | 41,000 | 354 |
| 2007-12-11 | 354 | 357 | 350 | 357 | 55,000 | 357 |
| 2007-12-10 | 347 | 349 | 346 | 349 | 18,000 | 349 |
| 2007-12-07 | 341 | 348 | 341 | 342 | 43,000 | 342 |
| 2007-12-06 | 345 | 350 | 343 | 350 | 26,000 | 350 |
| 2007-12-05 | 342 | 345 | 340 | 345 | 7,000 | 345 |
| 2007-12-04 | 346 | 347 | 343 | 347 | 18,000 | 347 |
| 2007-12-03 | 351 | 351 | 347 | 350 | 9,000 | 350 |
| 2007-11-30 | 345 | 353 | 343 | 347 | 46,000 | 347 |
| 2007-11-29 | 345 | 345 | 342 | 343 | 21,000 | 343 |
| 2007-11-28 | 342 | 342 | 335 | 338 | 28,000 | 338 |
| 2007-11-27 | 329 | 341 | 327 | 341 | 23,000 | 341 |
| 2007-11-26 | 330 | 340 | 329 | 332 | 57,000 | 332 |
| 2007-11-22 | 328 | 334 | 323 | 330 | 135,000 | 330 |
| 2007-11-21 | 355 | 355 | 335 | 342 | 87,000 | 342 |
| 2007-11-20 | 352 | 365 | 350 | 360 | 155,000 | 360 |
| 2007-11-19 | 372 | 374 | 368 | 372 | 14,000 | 372 |
| 2007-11-16 | 378 | 378 | 370 | 371 | 23,000 | 371 |
| 2007-11-15 | 383 | 384 | 380 | 383 | 8,000 | 383 |
| 2007-11-14 | 378 | 384 | 375 | 384 | 35,000 | 384 |
| 2007-11-13 | 375 | 380 | 370 | 374 | 12,000 | 374 |
| 2007-11-12 | 382 | 382 | 366 | 381 | 68,000 | 381 |
| 2007-11-09 | 386 | 395 | 386 | 386 | 13,000 | 386 |
| 2007-11-08 | 386 | 386 | 380 | 385 | 31,000 | 385 |
| 2007-11-07 | 393 | 393 | 390 | 390 | 18,000 | 390 |
| 2007-11-06 | 393 | 398 | 391 | 392 | 21,000 | 392 |
| 2007-11-05 | 401 | 402 | 396 | 399 | 16,000 | 399 |
| 2007-11-02 | 398 | 400 | 393 | 400 | 45,000 | 400 |
| 2007-11-01 | 393 | 399 | 393 | 399 | 36,000 | 399 |
| 2007-10-31 | 394 | 394 | 390 | 391 | 12,000 | 391 |
| 2007-10-30 | 392 | 396 | 391 | 396 | 6,000 | 396 |
| 2007-10-29 | 390 | 400 | 390 | 393 | 40,000 | 393 |
| 2007-10-26 | 389 | 391 | 388 | 390 | 22,000 | 390 |
| 2007-10-25 | 401 | 402 | 385 | 385 | 78,000 | 385 |
| 2007-10-24 | 402 | 403 | 401 | 401 | 14,000 | 401 |
| 2007-10-23 | 406 | 406 | 405 | 405 | 5,000 | 405 |
| 2007-10-22 | 400 | 400 | 391 | 392 | 51,000 | 392 |
| 2007-10-19 | 407 | 407 | 400 | 400 | 42,000 | 400 |
| 2007-10-18 | 405 | 408 | 402 | 407 | 25,000 | 407 |
| 2007-10-17 | 409 | 411 | 405 | 409 | 16,000 | 409 |
| 2007-10-16 | 413 | 416 | 413 | 416 | 9,000 | 416 |
| 2007-10-15 | 418 | 427 | 418 | 420 | 41,000 | 420 |
| 2007-10-12 | 430 | 430 | 423 | 423 | 11,000 | 423 |
| 2007-10-11 | 432 | 432 | 432 | 432 | 4,000 | 432 |
| 2007-10-10 | 440 | 440 | 432 | 432 | 10,000 | 432 |
| 2007-10-09 | 436 | 439 | 434 | 435 | 12,000 | 435 |
| 2007-10-05 | 417 | 430 | 415 | 430 | 16,000 | 430 |
| 2007-10-04 | 411 | 416 | 411 | 416 | 42,000 | 416 |
| 2007-10-03 | 412 | 417 | 406 | 417 | 27,000 | 417 |
| 2007-10-02 | 420 | 420 | 415 | 415 | 7,000 | 415 |
| 2007-10-01 | 414 | 415 | 410 | 415 | 5,000 | 415 |
| 2007-09-28 | 420 | 420 | 415 | 417 | 4,000 | 417 |
| 2007-09-27 | 406 | 421 | 405 | 421 | 15,000 | 421 |
| 2007-09-26 | 399 | 405 | 399 | 405 | 12,000 | 405 |
| 2007-09-25 | 410 | 410 | 398 | 398 | 23,000 | 398 |
| 2007-09-21 | 407 | 412 | 404 | 405 | 12,000 | 405 |
| 2007-09-20 | 412 | 412 | 409 | 410 | 25,000 | 410 |
| 2007-09-19 | 407 | 409 | 405 | 409 | 35,000 | 409 |
| 2007-09-18 | 409 | 409 | 405 | 405 | 11,000 | 405 |
| 2007-09-14 | 405 | 410 | 403 | 410 | 14,000 | 410 |
| 2007-09-13 | 405 | 410 | 402 | 410 | 23,000 | 410 |
| 2007-09-12 | 411 | 413 | 411 | 413 | 4,000 | 413 |
| 2007-09-11 | 411 | 414 | 404 | 414 | 13,000 | 414 |
| 2007-09-10 | 401 | 413 | 400 | 404 | 30,000 | 404 |
| 2007-09-07 | 418 | 420 | 413 | 414 | 14,000 | 414 |
| 2007-09-06 | 410 | 418 | 408 | 418 | 22,000 | 418 |
| 2007-09-05 | 419 | 419 | 416 | 419 | 14,000 | 419 |
| 2007-09-04 | 421 | 425 | 415 | 419 | 31,000 | 419 |
| 2007-09-03 | 422 | 434 | 411 | 414 | 28,000 | 414 |
| 2007-08-31 | 408 | 417 | 408 | 417 | 18,000 | 417 |
| 2007-08-30 | 421 | 423 | 401 | 404 | 66,000 | 404 |
| 2007-08-29 | 411 | 420 | 411 | 415 | 9,000 | 415 |
| 2007-08-28 | 421 | 428 | 420 | 428 | 7,000 | 428 |
| 2007-08-27 | 430 | 430 | 420 | 420 | 17,000 | 420 |
| 2007-08-24 | 430 | 430 | 421 | 421 | 12,000 | 421 |
| 2007-08-23 | 418 | 428 | 418 | 428 | 11,000 | 428 |
| 2007-08-22 | 424 | 424 | 420 | 420 | 4,000 | 420 |
| 2007-08-21 | 420 | 428 | 420 | 424 | 12,000 | 424 |
| 2007-08-20 | 424 | 430 | 416 | 416 | 90,000 | 416 |
| 2007-08-17 | 423 | 428 | 410 | 410 | 38,000 | 410 |
| 2007-08-16 | 435 | 435 | 425 | 433 | 17,000 | 433 |
| 2007-08-15 | 451 | 453 | 439 | 439 | 25,000 | 439 |
| 2007-08-14 | 456 | 456 | 448 | 453 | 7,000 | 453 |
| 2007-08-13 | 438 | 458 | 438 | 458 | 34,000 | 458 |
| 2007-08-10 | 435 | 439 | 428 | 428 | 59,000 | 428 |
| 2007-08-09 | 449 | 455 | 445 | 446 | 21,000 | 446 |
| 2007-08-08 | 447 | 450 | 440 | 449 | 46,000 | 449 |
| 2007-08-07 | 450 | 460 | 443 | 460 | 46,000 | 460 |
| 2007-08-06 | 445 | 449 | 440 | 449 | 21,000 | 449 |
| 2007-08-03 | 459 | 459 | 450 | 450 | 18,000 | 450 |
| 2007-08-02 | 455 | 460 | 448 | 459 | 17,000 | 459 |
| 2007-08-01 | 465 | 465 | 458 | 463 | 10,000 | 463 |
| 2007-07-31 | 465 | 465 | 464 | 465 | 14,000 | 465 |
| 2007-07-30 | 446 | 455 | 440 | 455 | 38,000 | 455 |
| 2007-07-27 | 456 | 456 | 445 | 455 | 56,000 | 455 |
| 2007-07-26 | 467 | 467 | 456 | 461 | 19,000 | 461 |
| 2007-07-25 | 467 | 471 | 458 | 462 | 65,000 | 462 |
| 2007-07-24 | 469 | 474 | 467 | 469 | 32,000 | 469 |
| 2007-07-23 | 475 | 476 | 469 | 470 | 45,000 | 470 |
| 2007-07-20 | 480 | 480 | 470 | 476 | 67,000 | 476 |
| 2007-07-19 | 480 | 480 | 473 | 478 | 55,000 | 478 |
| 2007-07-18 | 488 | 489 | 480 | 480 | 62,000 | 480 |
| 2007-07-17 | 495 | 495 | 488 | 488 | 35,000 | 488 |
| 2007-07-13 | 490 | 494 | 488 | 494 | 31,000 | 494 |
| 2007-07-12 | 491 | 495 | 486 | 494 | 72,000 | 494 |
| 2007-07-11 | 490 | 491 | 482 | 486 | 22,000 | 486 |
| 2007-07-10 | 488 | 493 | 488 | 490 | 37,000 | 490 |
| 2007-07-09 | 491 | 495 | 486 | 486 | 78,000 | 486 |
| 2007-07-06 | 490 | 494 | 487 | 494 | 26,000 | 494 |
| 2007-07-05 | 495 | 496 | 490 | 490 | 114,000 | 490 |
| 2007-07-04 | 480 | 495 | 480 | 490 | 186,000 | 490 |
| 2007-07-03 | 476 | 479 | 476 | 477 | 34,000 | 477 |
| 2007-07-02 | 475 | 475 | 471 | 471 | 17,000 | 471 |
| 2007-06-29 | 466 | 478 | 463 | 475 | 60,000 | 475 |
| 2007-06-28 | 465 | 466 | 462 | 465 | 20,000 | 465 |
| 2007-06-27 | 468 | 468 | 460 | 460 | 12,000 | 460 |
| 2007-06-26 | 477 | 477 | 465 | 466 | 28,000 | 466 |
| 2007-06-25 | 479 | 481 | 475 | 475 | 30,000 | 475 |
| 2007-06-22 | 483 | 484 | 478 | 482 | 30,000 | 482 |
| 2007-06-21 | 478 | 483 | 476 | 483 | 88,000 | 483 |
| 2007-06-20 | 465 | 475 | 465 | 475 | 75,000 | 475 |
| 2007-06-19 | 466 | 475 | 465 | 465 | 136,000 | 465 |
| 2007-06-18 | 465 | 465 | 458 | 463 | 116,000 | 463 |
| 2007-06-15 | 469 | 469 | 455 | 463 | 176,000 | 463 |
| 2007-06-14 | 443 | 455 | 442 | 454 | 204,000 | 454 |
| 2007-06-13 | 441 | 442 | 432 | 440 | 109,000 | 440 |
| 2007-06-12 | 437 | 438 | 434 | 437 | 28,000 | 437 |
| 2007-06-11 | 438 | 440 | 434 | 434 | 94,000 | 434 |
| 2007-06-08 | 440 | 442 | 434 | 434 | 69,000 | 434 |
| 2007-06-07 | 441 | 444 | 436 | 439 | 127,000 | 439 |
| 2007-06-06 | 439 | 443 | 438 | 441 | 45,000 | 441 |
| 2007-06-05 | 445 | 446 | 438 | 438 | 202,000 | 438 |
| 2007-06-04 | 444 | 445 | 443 | 443 | 40,000 | 443 |
| 2007-06-01 | 446 | 447 | 440 | 441 | 42,000 | 441 |
| 2007-05-31 | 440 | 445 | 436 | 438 | 69,000 | 438 |
| 2007-05-30 | 436 | 436 | 434 | 435 | 23,000 | 435 |
| 2007-05-29 | 435 | 439 | 435 | 439 | 25,000 | 439 |
| 2007-05-28 | 439 | 439 | 431 | 439 | 43,000 | 439 |
| 2007-05-25 | 444 | 445 | 437 | 440 | 49,000 | 440 |
| 2007-05-24 | 443 | 443 | 435 | 440 | 31,000 | 440 |
| 2007-05-23 | 434 | 444 | 432 | 444 | 35,000 | 444 |
| 2007-05-22 | 432 | 432 | 427 | 430 | 29,000 | 430 |
| 2007-05-21 | 433 | 435 | 426 | 427 | 67,000 | 427 |
| 2007-05-18 | 438 | 440 | 428 | 428 | 38,000 | 428 |
| 2007-05-17 | 442 | 450 | 433 | 440 | 73,000 | 440 |
| 2007-05-16 | 447 | 450 | 443 | 447 | 51,000 | 447 |
| 2007-05-15 | 449 | 450 | 440 | 443 | 53,000 | 443 |
| 2007-05-14 | 450 | 451 | 450 | 450 | 22,000 | 450 |
| 2007-05-11 | 454 | 457 | 448 | 450 | 49,000 | 450 |
| 2007-05-10 | 459 | 459 | 451 | 453 | 25,000 | 453 |
| 2007-05-09 | 453 | 457 | 449 | 457 | 74,000 | 457 |
| 2007-05-08 | 460 | 463 | 451 | 453 | 62,000 | 453 |
| 2007-05-07 | 458 | 460 | 454 | 459 | 27,000 | 459 |
| 2007-05-02 | 452 | 454 | 451 | 454 | 23,000 | 454 |
| 2007-05-01 | 460 | 463 | 451 | 453 | 34,000 | 453 |
| 2007-04-27 | 458 | 462 | 453 | 455 | 39,000 | 455 |
| 2007-04-26 | 455 | 457 | 450 | 457 | 27,000 | 457 |
| 2007-04-25 | 454 | 454 | 447 | 452 | 16,000 | 452 |
| 2007-04-24 | 453 | 454 | 445 | 453 | 52,000 | 453 |
| 2007-04-23 | 448 | 455 | 446 | 455 | 45,000 | 455 |
| 2007-04-20 | 459 | 459 | 447 | 450 | 52,000 | 450 |
| 2007-04-19 | 462 | 462 | 451 | 453 | 80,000 | 453 |
| 2007-04-18 | 460 | 469 | 460 | 467 | 25,000 | 467 |
| 2007-04-17 | 471 | 471 | 460 | 460 | 46,000 | 460 |
| 2007-04-16 | 477 | 477 | 471 | 471 | 70,000 | 471 |
| 2007-04-13 | 478 | 478 | 476 | 477 | 16,000 | 477 |
| 2007-04-12 | 484 | 484 | 482 | 482 | 3,000 | 482 |
| 2007-04-11 | 479 | 484 | 476 | 484 | 27,000 | 484 |
| 2007-04-10 | 485 | 485 | 477 | 478 | 32,000 | 478 |
| 2007-04-09 | 482 | 486 | 477 | 482 | 25,000 | 482 |
| 2007-04-06 | 488 | 490 | 482 | 482 | 59,000 | 482 |
| 2007-04-05 | 474 | 487 | 474 | 486 | 169,000 | 486 |
| 2007-04-04 | 462 | 475 | 462 | 472 | 82,000 | 472 |
| 2007-04-03 | 467 | 467 | 460 | 465 | 43,000 | 465 |
| 2007-04-02 | 483 | 485 | 471 | 472 | 35,000 | 472 |
| 2007-03-30 | 493 | 493 | 483 | 483 | 19,000 | 483 |
| 2007-03-29 | 485 | 485 | 470 | 483 | 56,000 | 483 |
| 2007-03-28 | 488 | 488 | 485 | 486 | 37,000 | 486 |
| 2007-03-27 | 492 | 497 | 491 | 496 | 20,000 | 496 |
| 2007-03-26 | 506 | 507 | 501 | 507 | 78,000 | 507 |
| 2007-03-23 | 508 | 508 | 502 | 503 | 33,000 | 503 |
| 2007-03-22 | 507 | 515 | 502 | 507 | 69,000 | 507 |
| 2007-03-20 | 506 | 506 | 501 | 504 | 81,000 | 504 |
| 2007-03-19 | 489 | 495 | 489 | 491 | 31,000 | 491 |
| 2007-03-16 | 496 | 500 | 492 | 497 | 25,000 | 497 |
| 2007-03-15 | 490 | 496 | 490 | 492 | 29,000 | 492 |
| 2007-03-14 | 490 | 494 | 490 | 490 | 28,000 | 490 |
| 2007-03-13 | 506 | 508 | 503 | 507 | 37,000 | 507 |
| 2007-03-12 | 505 | 505 | 500 | 505 | 36,000 | 505 |
| 2007-03-09 | 492 | 500 | 492 | 499 | 46,000 | 499 |
| 2007-03-08 | 484 | 492 | 484 | 492 | 18,000 | 492 |
| 2007-03-07 | 490 | 499 | 483 | 483 | 58,000 | 483 |
| 2007-03-06 | 477 | 485 | 476 | 485 | 45,000 | 485 |
| 2007-03-05 | 488 | 488 | 474 | 474 | 65,000 | 474 |
| 2007-03-02 | 496 | 499 | 490 | 493 | 47,000 | 493 |
| 2007-03-01 | 497 | 499 | 486 | 491 | 37,000 | 491 |
| 2007-02-28 | 482 | 496 | 482 | 491 | 120,000 | 491 |
| 2007-02-27 | 524 | 524 | 500 | 507 | 62,000 | 507 |
| 2007-02-26 | 516 | 523 | 515 | 520 | 17,000 | 520 |
| 2007-02-23 | 513 | 515 | 508 | 511 | 38,000 | 511 |
| 2007-02-22 | 511 | 514 | 506 | 506 | 27,000 | 506 |
| 2007-02-21 | 500 | 504 | 498 | 503 | 25,000 | 503 |
| 2007-02-20 | 504 | 504 | 498 | 500 | 31,000 | 500 |
| 2007-02-19 | 495 | 504 | 494 | 504 | 38,000 | 504 |
| 2007-02-16 | 500 | 501 | 492 | 492 | 78,000 | 492 |
| 2007-02-15 | 491 | 505 | 489 | 500 | 241,000 | 500 |
| 2007-02-14 | 529 | 544 | 525 | 541 | 66,000 | 541 |
| 2007-02-13 | 525 | 530 | 523 | 525 | 40,000 | 525 |
| 2007-02-09 | 524 | 525 | 522 | 522 | 18,000 | 522 |
| 2007-02-08 | 528 | 528 | 524 | 524 | 9,000 | 524 |
| 2007-02-07 | 520 | 529 | 520 | 528 | 52,000 | 528 |
| 2007-02-06 | 521 | 528 | 521 | 524 | 24,000 | 524 |
| 2007-02-05 | 528 | 528 | 525 | 525 | 22,000 | 525 |
| 2007-02-02 | 525 | 525 | 523 | 524 | 40,000 | 524 |
| 2007-02-01 | 524 | 530 | 523 | 530 | 46,000 | 530 |
| 2007-01-31 | 521 | 524 | 518 | 519 | 39,000 | 519 |
| 2007-01-30 | 520 | 526 | 520 | 525 | 37,000 | 525 |
| 2007-01-29 | 520 | 525 | 519 | 520 | 40,000 | 520 |
| 2007-01-26 | 523 | 523 | 515 | 520 | 12,000 | 520 |
| 2007-01-25 | 533 | 533 | 525 | 525 | 26,000 | 525 |
| 2007-01-24 | 525 | 534 | 525 | 525 | 42,000 | 525 |
| 2007-01-23 | 525 | 529 | 522 | 524 | 54,000 | 524 |
| 2007-01-22 | 523 | 533 | 522 | 524 | 87,000 | 524 |
| 2007-01-19 | 520 | 524 | 519 | 524 | 33,000 | 524 |
| 2007-01-18 | 515 | 520 | 514 | 519 | 43,000 | 519 |
| 2007-01-17 | 511 | 515 | 510 | 515 | 36,000 | 515 |
| 2007-01-16 | 517 | 517 | 507 | 510 | 28,000 | 510 |
| 2007-01-15 | 510 | 516 | 509 | 515 | 81,000 | 515 |
| 2007-01-12 | 501 | 505 | 501 | 502 | 30,000 | 502 |
| 2007-01-11 | 493 | 502 | 493 | 500 | 85,000 | 500 |
| 2007-01-10 | 486 | 490 | 483 | 490 | 44,000 | 490 |
| 2007-01-09 | 483 | 489 | 480 | 489 | 153,000 | 489 |
| 2007-01-05 | 486 | 488 | 481 | 481 | 73,000 | 481 |
| 2007-01-04 | 486 | 487 | 484 | 484 | 30,000 | 484 |
分割・併合履歴 ： [1987-09-26]1株→1.06株 [1987-03-27]1株→1.1株 [1986-03-27]1株→1.15株
